Ｏｎｅリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 255,600 | 256,900 | 254,900 | 256,300 | -600 | -0.2% | 877 |
| 2018/11/19 | 257,500 | 258,000 | 255,000 | 256,900 | -600 | -0.2% | 1,329 |
| 2018/11/16 | 256,300 | 259,000 | 256,000 | 257,500 | +400 | +0.2% | 1,496 |
| 2018/11/15 | 254,300 | 257,200 | 254,300 | 257,100 | +1,700 | +0.7% | 1,198 |
| 2018/11/14 | 253,600 | 256,500 | 253,400 | 255,400 | +1,000 | +0.4% | 2,257 |
| 2018/11/13 | 251,900 | 255,400 | 251,600 | 254,400 | +1,700 | +0.7% | 1,410 |
| 2018/11/12 | 253,100 | 253,100 | 249,700 | 252,700 | +1,300 | +0.5% | 2,004 |
| 2018/11/09 | 252,200 | 253,900 | 251,000 | 251,400 | -800 | -0.3% | 1,371 |
| 2018/11/08 | 253,400 | 253,700 | 251,600 | 252,200 | -200 | -0.1% | 1,215 |
| 2018/11/07 | 252,700 | 253,600 | 251,700 | 252,400 | ±0 | ±0% | 1,085 |
| 2018/11/06 | 251,800 | 252,700 | 251,300 | 252,400 | +600 | +0.2% | 839 |
| 2018/11/05 | 254,100 | 255,200 | 251,700 | 251,800 | -1,700 | -0.7% | 1,219 |
| 2018/11/02 | 251,800 | 254,200 | 251,300 | 253,500 | +2,100 | +0.8% | 1,227 |
| 2018/11/01 | 252,100 | 253,400 | 250,700 | 251,400 | +300 | +0.1% | 1,096 |
| 2018/10/31 | 251,300 | 253,300 | 251,100 | 251,100 | -300 | -0.1% | 1,683 |
| 2018/10/30 | 250,500 | 253,000 | 249,800 | 251,400 | +400 | +0.2% | 1,150 |
| 2018/10/29 | 249,800 | 254,400 | 248,900 | 251,000 | +200 | +0.1% | 2,129 |
| 2018/10/26 | 249,200 | 252,400 | 249,000 | 250,800 | +600 | +0.2% | 1,729 |
| 2018/10/25 | 247,800 | 250,600 | 247,400 | 250,200 | ±0 | ±0% | 1,181 |
| 2018/10/24 | 251,200 | 252,800 | 250,200 | 250,200 | +300 | +0.1% | 1,777 |
| 2018/10/23 | 251,200 | 253,600 | 249,100 | 249,900 | -1,200 | -0.5% | 1,684 |
| 2018/10/22 | 249,500 | 251,300 | 248,100 | 251,100 | +1,500 | +0.6% | 1,446 |
| 2018/10/19 | 247,800 | 249,600 | 246,700 | 249,600 | +1,800 | +0.7% | 1,277 |
| 2018/10/18 | 246,500 | 249,700 | 246,000 | 247,800 | +1,300 | +0.5% | 2,862 |
| 2018/10/17 | 243,400 | 247,200 | 243,300 | 246,500 | +3,800 | +1.6% | 2,678 |
| 2018/10/16 | 239,500 | 243,000 | 239,300 | 242,700 | +1,600 | +0.7% | 1,562 |
| 2018/10/15 | 241,400 | 243,200 | 239,400 | 241,100 | +600 | +0.2% | 1,713 |
| 2018/10/12 | 241,700 | 242,600 | 240,500 | 240,500 | -1,200 | -0.5% | 1,132 |
| 2018/10/11 | 240,300 | 242,000 | 240,300 | 241,700 | -1,500 | -0.6% | 1,363 |
| 2018/10/10 | 241,700 | 243,700 | 241,100 | 243,200 | +200 | +0.1% | 1,000 |
| 2018/10/09 | 241,000 | 243,700 | 240,300 | 243,000 | +2,500 | +1% | 998 |
| 2018/10/05 | 242,100 | 242,100 | 240,200 | 240,500 | -1,600 | -0.7% | 1,224 |
| 2018/10/04 | 242,000 | 243,400 | 241,000 | 242,100 | +100 | ±0% | 1,200 |
| 2018/10/03 | 243,500 | 243,500 | 241,700 | 242,000 | -2,200 | -0.9% | 1,501 |
| 2018/10/02 | 243,300 | 244,400 | 243,200 | 244,200 | +400 | +0.2% | 1,549 |
| 2018/10/01 | 244,100 | 245,200 | 243,800 | 243,800 | -1,900 | -0.8% | 1,796 |
| 2018/09/28 | 242,800 | 245,900 | 242,200 | 245,700 | +3,100 | +1.3% | 2,989 |
| 2018/09/27 | 240,400 | 242,700 | 240,400 | 242,600 | +1,300 | +0.5% | 2,408 |
| 2018/09/26 | 238,500 | 241,400 | 238,000 | 241,300 | +1,000 | +0.4% | 2,721 |
| 2018/09/25 | 239,900 | 241,600 | 237,600 | 240,300 | ±0 | ±0% | 4,033 |
| 2018/09/21 | 233,000 | 242,800 | 232,700 | 240,300 | -1,600 | -0.7% | 29,029 |
| 2018/09/20 | 241,200 | 242,700 | 240,800 | 241,900 | +900 | +0.4% | 7,142 |
| 2018/09/19 | 240,900 | 242,500 | 240,500 | 241,000 | +100 | ±0% | 2,297 |
| 2018/09/18 | 241,700 | 242,800 | 240,600 | 240,900 | -2,300 | -0.9% | 2,806 |
| 2018/09/14 | 242,000 | 245,200 | 240,500 | 243,200 | +2,200 | +0.9% | 2,491 |
| 2018/09/13 | 235,000 | 241,000 | 234,000 | 241,000 | +7,500 | +3.2% | 9,331 |
| 2018/09/12 | 238,500 | 241,000 | 233,500 | 233,500 | -3,500 | -1.5% | 5,628 |
| 2018/09/11 | 239,000 | 240,800 | 237,000 | 237,000 | -2,900 | -1.2% | 2,743 |
| 2018/09/10 | 238,900 | 241,400 | 238,900 | 239,900 | -600 | -0.2% | 1,836 |
| 2018/09/07 | 241,800 | 242,700 | 239,700 | 240,500 | -1,300 | -0.5% | 3,250 |
1451～
1500
件表示中 / 2705件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
